Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.608 7.632 7.632 7.632 245,279 -0.04(-0.47%)
Dec 30, 2015 7.848 7.848 7.668 7.668 213,026 -0.16(-2.00%)
Dec 29, 2015 7.969 7.993 7.776 7.824 293,865 -0.17(-2.11%)
Dec 28, 2015 8.027 8.062 7.900 7.993 290,361 -0.03(-0.43%)
Dec 24, 2015 8.051 8.027 8.027 8.027 138,875 +0.00(+0.00%)
Dec 23, 2015 8.039 8.062 7.969 8.027 221,379 +0.03(+0.44%)
Dec 22, 2015 7.911 8.051 7.898 7.993 242,940 +0.09(+1.17%)
Dec 21, 2015 7.888 7.935 7.784 7.900 241,786 +0.05(+0.59%)
Dec 18, 2015 7.714 7.853 7.691 7.853 930,907 +0.12(+1.50%)
Dec 17, 2015 7.656 7.795 7.633 7.737 306,234 +0.12(+1.52%)
Dec 16, 2015 7.424 7.656 7.424 7.621 259,896 +0.24(+3.30%)
Dec 15, 2015 7.169 7.389 7.134 7.378 350,483 +0.20(+2.75%)
Dec 14, 2015 7.378 7.401 7.076 7.181 459,627 -0.19(-2.52%)
Dec 11, 2015 7.482 7.552 7.285 7.366 294,492 -0.19(-2.46%)
Dec 10, 2015 7.482 7.598 7.482 7.552 166,394 +0.02(+0.31%)
Dec 09, 2015 7.540 7.587 7.494 7.529 178,600 -0.01(-0.15%)
Dec 08, 2015 7.494 7.575 7.459 7.540 207,855 -0.01(-0.15%)
Dec 07, 2015 7.610 7.656 7.540 7.552 268,540 -0.07(-0.91%)
Dec 04, 2015 7.645 7.703 7.598 7.621 190,594 -0.02(-0.30%)
Dec 03, 2015 7.633 7.714 7.633 7.645 184,571 +0.00(+0.00%)
Dec 02, 2015 7.877 7.888 7.645 7.645 155,416 -0.24(-3.09%)
Dec 01, 2015 7.993 8.004 7.888 7.888 186,665 -0.08(-1.02%)
Nov 30, 2015 7.981 7.993 7.917 7.969 318,202 +0.01(+0.15%)
Nov 27, 2015 7.923 7.981 7.888 7.958 151,459 +0.05(+0.59%)
Nov 25, 2015 7.830 7.911 7.911 7.911 147,668 +0.06(+0.74%)
Nov 24, 2015 7.761 7.853 7.726 7.853 142,649 +0.05(+0.59%)
Nov 23, 2015 7.726 7.807 7.714 7.807 224,533 +0.05(+0.60%)
Nov 20, 2015 7.726 7.772 7.656 7.761 411,157 +0.06(+0.75%)
Nov 19, 2015 7.737 7.819 7.691 7.703 276,599 -0.07(-0.90%)
Nov 18, 2015 7.656 7.784 7.639 7.772 120,793 +0.12(+1.52%)
Nov 17, 2015 7.703 7.743 7.633 7.656 214,005 -0.03(-0.45%)
Nov 16, 2015 7.621 7.714 7.575 7.691 290,398 +0.01(+0.15%)
Nov 13, 2015 7.633 7.726 7.598 7.679 319,687 +0.00(+0.00%)
Nov 12, 2015 7.772 7.807 7.675 7.679 212,487 -0.10(-1.34%)
Nov 11, 2015 7.795 7.853 7.772 7.784 116,410 +0.01(+0.15%)
Nov 10, 2015 7.703 7.784 7.703 7.772 163,116 +0.08(+1.06%)
Nov 09, 2015 7.795 7.818 7.679 7.691 272,361 -0.14(-1.78%)
Nov 06, 2015 7.807 7.830 7.679 7.830 247,248 -0.02(-0.30%)
Nov 05, 2015 7.900 7.911 7.784 7.853 133,616 -0.07(-0.88%)
Nov 04, 2015 8.004 8.016 7.888 7.923 271,472 -0.06(-0.73%)
Nov 03, 2015 7.807 8.004 7.772 7.981 234,689 +0.14(+1.78%)
Nov 02, 2015 7.668 7.842 7.668 7.842 313,599 +0.15(+1.96%)
Oct 30, 2015 7.772 7.784 7.607 7.691 189,800 -0.05(-0.60%)
Oct 29, 2015 7.842 7.842 7.703 7.737 200,456 -0.09(-1.19%)
Oct 28, 2015 7.517 7.830 7.494 7.830 339,458 +0.34(+4.49%)
Oct 27, 2015 7.819 7.819 7.430 7.494 437,003 -0.31(-4.01%)
Oct 26, 2015 7.865 7.865 7.772 7.807 164,462 -0.06(-0.74%)
Oct 23, 2015 7.923 7.923 7.807 7.865 113,008 -0.02(-0.29%)
Oct 22, 2015 7.888 7.911 7.830 7.888 150,595 +0.05(+0.59%)
Oct 21, 2015 7.888 7.923 7.842 7.842 138,065 -0.05(-0.59%)
Oct 20, 2015 7.772 7.888 7.772 7.888 233,841 +0.09(+1.19%)
Oct 19, 2015 7.865 7.888 7.784 7.795 183,321 -0.10(-1.32%)
Oct 16, 2015 7.935 7.946 7.877 7.900 202,811 -0.02(-0.29%)
Oct 15, 2015 7.830 7.923 7.761 7.923 244,681 +0.09(+1.19%)
Oct 14, 2015 7.784 7.888 7.784 7.830 226,689 +0.03(+0.45%)
Oct 13, 2015 7.900 7.923 7.784 7.795 308,328 -0.12(-1.47%)
Oct 12, 2015 7.830 7.958 7.830 7.911 287,915 +0.07(+0.89%)
Oct 09, 2015 7.877 7.900 7.807 7.842 287,915 -0.01(-0.15%)
Oct 08, 2015 7.784 7.888 7.749 7.853 347,057 +0.08(+1.04%)
Oct 07, 2015 7.633 7.836 7.621 7.772 367,973 +0.15(+1.98%)
Oct 06, 2015 7.610 7.691 7.598 7.621 344,266 +0.02(+0.31%)
Oct 05, 2015 7.366 7.598 7.366 7.598 509,781 +0.24(+3.31%)
Oct 02, 2015 7.285 7.401 7.215 7.355 507,656 +0.09(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.